COLLECTORS UNIVERSE Historical Stock Price

Below is the stock price history for Collectors Universe CLCT. Data is recorded each day for the historical open, high, low, close and volume. The Collectors Universe stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Collectors Universe Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 26.42 27.21 26.42 27.17 1,974
2017-11-16 26.17 26.50 26.17 26.50 1,873
2017-11-15 25.83 25.83 25.83 25.83 2
2017-11-14 25.56 25.62 25.56 25.62 96
2017-11-13 25.89 26.03 25.81 25.97 1,452
2017-11-10 26.33 26.56 26.18 26.26 1,014
2017-11-09 26.37 26.56 26.11 26.34 153
2017-11-08 26.16 26.22 26.01 26.22 218
2017-11-07 26.47 26.47 26.08 26.16 612
2017-11-06 26.82 27.12 26.46 26.46 654
2017-11-03 26.55 26.90 26.15 26.90 3,976
2017-11-02 24.51 24.57 24.45 24.57 474
2017-11-01 24.58 24.58 24.24 24.24 500
2017-10-31 23.77 24.78 23.77 24.78 2,503
2017-10-30 24.68 24.68 23.96 23.96 1,020
2017-10-27 23.98 24.73 23.98 24.71 1,448
2017-10-26 23.74 23.95 23.74 23.95 1,611
2017-10-25 23.77 23.78 23.40 23.78 1,505
2017-10-24 23.90 24.01 23.80 23.87 1,412
2017-10-23 23.96 24.15 23.96 24.03 1,328
2017-10-20 23.98 24.20 23.86 24.10 1,096
2017-10-19 23.90 24.05 23.90 23.97 1,047
2017-10-18 24.45 24.45 23.89 24.10 1,328
2017-10-17 24.40 24.52 24.40 24.52 867
2017-10-16 24.25 24.50 24.18 24.41 708
2017-10-13 24.38 24.55 24.35 24.55 639
2017-10-11 24.09 24.36 24.09 24.30 404
2017-10-10 24.65 24.65 24.12 24.32 423
2017-10-09 24.63 24.65 24.61 24.61 322
2017-10-06 24.75 24.75 24.67 24.67 149

» More Collectors Universe Stock Price History

To see other companies like Collectors Universe (CLCT), view our stock market today for news, and other data.